Skip to main content

Voyager Therapeut (NQ: VYGR )

8.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.780 9.060 8.585 8.670 370,067 +0.00(+0.00%)
Jun 11, 2024 8.630 8.765 8.500 8.670 284,202 -0.10(-1.14%)
Jun 10, 2024 8.330 8.780 8.200 8.770 461,877 +0.35(+4.16%)
Jun 07, 2024 8.390 8.600 8.390 8.420 236,345 -0.06(-0.71%)
Jun 06, 2024 8.660 8.680 8.410 8.480 336,345 -0.22(-2.53%)
Jun 05, 2024 8.580 8.730 8.450 8.700 327,960 +0.19(+2.23%)
Jun 04, 2024 8.590 8.750 8.400 8.510 402,909 -0.14(-1.62%)
Jun 03, 2024 8.520 8.750 8.390 8.650 438,821 +0.25(+2.98%)
May 31, 2024 8.200 8.450 8.110 8.400 337,072 +0.26(+3.19%)
May 30, 2024 7.880 8.190 7.805 8.140 306,481 +0.32(+4.09%)
May 29, 2024 7.910 7.910 7.680 7.820 411,305 -0.19(-2.37%)
May 28, 2024 8.310 8.350 7.830 8.010 445,485 -0.22(-2.67%)
May 24, 2024 8.100 8.300 8.050 8.230 296,356 +0.13(+1.60%)
May 23, 2024 8.300 8.340 8.010 8.100 503,030 -0.20(-2.41%)
May 22, 2024 8.440 8.560 8.240 8.300 358,125 -0.14(-1.66%)
May 21, 2024 8.420 8.580 8.340 8.440 314,405 -0.01(-0.12%)
May 20, 2024 8.420 8.560 8.350 8.450 562,180 +0.02(+0.24%)
May 17, 2024 8.670 8.670 8.350 8.430 529,986 -0.20(-2.32%)
May 16, 2024 8.650 8.770 8.300 8.630 654,372 +0.06(+0.70%)
May 15, 2024 8.520 8.720 8.315 8.570 510,531 +0.09(+1.06%)
May 14, 2024 8.630 8.860 8.260 8.480 568,197 +0.00(+0.00%)
May 13, 2024 8.450 8.790 8.440 8.480 391,323 +0.04(+0.47%)
May 10, 2024 8.500 8.560 8.250 8.440 389,176 +0.00(+0.00%)
May 09, 2024 8.600 8.600 8.360 8.440 331,423 -0.13(-1.52%)
May 08, 2024 8.850 8.854 8.500 8.570 389,238 -0.20(-2.28%)
May 07, 2024 9.000 9.100 8.740 8.770 385,715 -0.17(-1.90%)
May 06, 2024 8.900 8.990 8.650 8.940 664,497 +0.13(+1.48%)
May 03, 2024 8.760 8.920 8.610 8.810 556,039 +0.28(+3.28%)
May 02, 2024 8.650 8.650 8.270 8.530 435,860 +0.17(+2.03%)
May 01, 2024 7.800 8.560 7.800 8.360 614,441 +0.54(+6.91%)
Apr 30, 2024 7.730 7.860 7.620 7.820 495,064 +0.05(+0.64%)
Apr 29, 2024 7.680 7.930 7.680 7.770 433,889 +0.15(+1.97%)
Apr 26, 2024 7.400 7.710 7.320 7.620 479,915 +0.20(+2.70%)
Apr 25, 2024 7.380 7.520 7.260 7.420 522,452 -0.15(-1.98%)
Apr 24, 2024 7.650 7.660 7.450 7.570 312,887 -0.08(-1.05%)
Apr 23, 2024 7.600 7.780 7.570 7.650 372,354 +0.09(+1.19%)
Apr 22, 2024 7.560 7.700 7.470 7.560 324,119 +0.06(+0.80%)
Apr 19, 2024 7.500 7.660 7.283 7.500 516,459 -0.05(-0.66%)
Apr 18, 2024 7.740 7.880 7.510 7.550 1,015,258 -0.19(-2.45%)
Apr 17, 2024 8.040 8.040 7.700 7.740 785,417 -0.24(-3.01%)
Apr 16, 2024 8.380 8.400 7.950 7.980 398,308 -0.26(-3.16%)
Apr 15, 2024 8.360 8.454 8.125 8.240 450,125 -0.19(-2.25%)
Apr 12, 2024 8.730 8.840 8.390 8.430 565,057 -0.35(-3.99%)
Apr 11, 2024 8.900 9.020 8.750 8.780 426,084 -0.05(-0.57%)
Apr 10, 2024 8.900 8.970 8.700 8.830 527,686 -0.26(-2.86%)
Apr 09, 2024 9.090 9.240 9.000 9.090 307,834 +0.03(+0.33%)
Apr 08, 2024 9.410 9.410 9.020 9.060 345,591 -0.27(-2.89%)
Apr 05, 2024 9.150 9.340 8.970 9.330 481,497 +0.20(+2.19%)
Apr 04, 2024 9.400 9.660 9.120 9.130 687,982 -0.22(-2.35%)
Apr 03, 2024 9.630 9.720 9.250 9.350 790,919 -0.56(-5.65%)
Apr 02, 2024 10.31 10.31 9.680 9.910 722,845 -0.63(-5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.